Advertisement
Advertisement
U.S. markets open in 4 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Silergy Corp. (6415.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
588.00+26.00 (+4.63%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022576.00596.00574.00588.00588.002,031,093
Aug 10, 2022560.00574.00556.00562.00562.002,745,285
Aug 09, 2022570.00579.00562.00574.00574.001,651,271
Aug 08, 2022555.00577.00554.00576.00576.003,425,163
Aug 05, 2022547.00558.00540.00550.00550.003,243,248
Aug 04, 2022530.00543.00519.00527.00527.003,253,228
Aug 03, 2022527.00529.00513.00520.00520.001,812,144
Aug 02, 2022539.00539.00502.00524.00524.003,818,185
Aug 01, 2022560.00563.00539.00542.00542.002,595,389
Jul 29, 2022581.00589.00554.00556.00556.002,696,152
Jul 28, 2022580.00595.00564.00564.00564.002,837,428
Jul 27, 2022562.00568.00549.00564.00564.002,492,058
Jul 26, 2022575.00583.00561.00562.00562.002,437,424
Jul 25, 2022606.00609.00572.00578.00578.003,696,264
Jul 22, 2022623.00632.00597.00615.00615.003,783,309
Jul 21, 2022600.00632.00594.00623.00623.006,196,665
Jul 20, 2022569.00607.00568.00595.00595.006,358,170
Jul 19, 2022571.00589.00546.00552.00552.002,916,572
Jul 18, 2022562.00587.00553.00580.00580.004,093,172
Jul 15, 2022552.00585.00531.00574.00574.005,907,133
Jul 14, 2022555.00560.00508.00553.00553.004,949,918
Jul 13, 2022560.00582.00560.00560.00560.003,486,848
Jul 13, 20224:1 Stock Split
Jul 12, 2022621.25621.25621.25621.25621.25-
Jul 12, 20224:1 Stock Split
Jul 11, 2022621.25621.25621.25621.25621.25-
Jul 08, 2022621.25621.25621.25621.25621.25-
Jul 07, 2022621.25621.25621.25621.25621.25-
Jul 06, 2022621.25621.25621.25621.25621.25-
Jul 05, 2022632.50651.25595.00621.25621.252,647,736
Jul 04, 2022577.50601.25572.50601.25601.251,540,724
Jul 01, 2022602.50605.00562.50562.50562.501,889,952
Jun 30, 2022627.50627.50592.50598.75598.752,224,184
Jun 29, 2022651.25653.75627.50628.75628.752,445,128
Jun 28, 2022650.00667.50640.00667.50667.503,256,600
Jun 27, 2022616.25642.50616.25631.25631.252,900,360
Jun 24, 2022602.50621.25595.00607.50607.503,036,292
Jun 23, 2022588.75618.75588.75612.50612.503,809,260
Jun 22, 2022602.50611.25590.00608.75608.753,696,188
Jun 21, 2022578.75602.50578.75602.50602.503,508,396
Jun 20, 2022580.00595.00570.00578.75578.752,956,552
Jun 17, 2022581.25595.00565.00565.00565.005,295,472
Jun 16, 2022642.50646.25598.75600.00600.002,640,252
Jun 15, 2022650.00652.50621.25622.50622.502,758,844
Jun 14, 2022640.00658.75631.25647.50647.503,540,120
Jun 13, 2022671.25671.25647.50651.25651.252,312,224
Jun 10, 2022690.00700.00673.75698.75698.752,024,224
Jun 09, 2022705.00721.25691.25697.50697.502,108,732
Jun 08, 2022722.50740.00703.75710.00710.002,184,016
Jun 07, 2022697.50727.50690.00708.75708.753,229,296
Jun 06, 2022697.50722.50682.50717.50717.503,400,128
Jun 02, 2022735.00746.25731.25735.00735.002,484,248
Jun 01, 2022741.25761.25733.75733.75733.752,776,792
May 31, 2022725.00760.00721.25760.00760.004,511,064
May 30, 2022711.25747.50707.50717.50717.503,312,332
May 27, 2022655.00693.75645.00693.75693.752,252,788
May 26, 2022647.50661.25630.00636.25636.252,424,912
May 25, 2022645.00651.25627.50643.75643.753,609,776
May 24, 2022707.50711.25650.00650.00650.004,002,780
May 23, 2022708.75732.50708.75715.00715.001,608,884
May 20, 2022707.50730.00707.50717.50717.501,192,860
May 19, 2022691.25725.00690.00717.50717.502,585,080
May 18, 2022732.50732.50702.50731.25731.254,244,736
May 17, 2022675.00706.25666.25703.75703.755,213,624
May 16, 2022655.00680.00655.00680.00680.001,612,812
May 13, 2022627.50640.00615.00618.75618.752,633,244
May 12, 2022618.75637.50612.50630.00630.002,036,276
May 11, 2022625.00640.00610.00632.50632.502,928,152
May 10, 2022593.75605.00580.00603.75603.754,320,320
May 09, 2022615.00627.50596.25608.75608.753,936,656
May 06, 2022643.75656.25628.75628.75628.754,698,620
May 05, 2022705.00723.75688.75697.50697.502,944,308
May 04, 2022695.00698.75670.00670.00670.002,376,700
May 03, 2022687.50707.50681.25707.50707.503,158,036
Apr 29, 2022680.00693.75650.00678.75678.753,009,060
Apr 28, 2022662.50665.00625.00652.50652.502,088,296
Apr 27, 2022596.25641.25596.25640.00640.003,105,348
Apr 26, 2022693.75697.50630.00640.00640.004,504,368
Apr 25, 2022658.75698.75650.00698.75698.752,970,264
Apr 22, 2022708.75710.00675.00691.25691.252,531,452
Apr 21, 2022720.00740.00720.00722.50722.502,241,112
Apr 20, 2022687.50716.25687.50712.50712.502,028,484
Apr 19, 2022707.50728.75680.00680.00680.002,716,452
Apr 18, 2022670.00702.50670.00702.50702.501,860,232
Apr 15, 2022707.50713.75663.75666.25666.251,812,388
Apr 14, 2022717.50731.25702.50727.50727.502,456,884
Apr 13, 2022687.50698.75676.25695.00695.001,452,116
Apr 12, 2022676.25697.50676.25683.75683.753,162,740
Apr 11, 2022708.75713.75677.50680.00680.003,690,224
Apr 08, 2022727.50743.75708.75708.75708.755,248,920
Apr 07, 2022772.50797.50756.25762.50762.503,112,568
Apr 06, 2022780.00811.25775.00798.75798.751,965,404
Apr 01, 2022828.75850.00818.75828.75828.751,484,380
Mar 31, 2022880.00900.00855.00857.50857.502,227,056
Mar 30, 2022875.00875.00842.50860.00860.002,061,804
Mar 29, 2022812.50847.50812.50837.50837.501,148,424
Mar 28, 2022822.50825.00802.50815.00815.00688,128
Mar 25, 2022837.50842.50805.00812.50812.503,049,768
Mar 25, 20224.495068 Dividend
Mar 24, 2022867.50875.00840.00840.00835.501,136,628
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement